Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
USA
NYSE
Ford Motor Company (F)
Ford Motor Company (F) Options

F Ford Motor Company

12.395

0.065 (0.53%)

Last Updated: 14:03:35

Delayed by 15 minutes

Calls

Strike	Bid Price	Ask Price	Last Price	Midpoint	Change	Change %	Volume	OPEN INT	Last Trade
9.00	3.05	3.45	3.40	3.25	0.00	0.00 %	0	4	-
9.50	2.86	2.92	3.15	2.89	0.00	0.00 %	0	0	-
9.82	2.56	2.60	2.50	2.58	0.00	0.00 %	0	71	-
10.00	2.38	2.43	2.42	2.405	0.07	2.98 %	2	47	10:40:42
10.50	1.87	1.93	2.08	1.90	0.21	11.23 %	1	2	11:21:44
10.82	1.54	1.61	1.64	1.575	0.09	5.81 %	12	135	12:33:16
11.00	1.38	1.43	1.40	1.405	0.03	2.19 %	4	24	13:15:43
11.50	0.88	0.93	0.89	0.905	0.03	3.49 %	143	286	13:55:18
11.82	0.58	0.62	0.60	0.60	0.06	11.11 %	137	3,522	13:51:01
12.00	0.42	0.44	0.44	0.43	0.06	15.79 %	2,833	5,262	14:03:02
12.50	0.10	0.11	0.10	0.105	0.01	11.11 %	16,080	22,843	14:02:32
12.82	0.03	0.04	0.04	0.035	0.01	33.33 %	5,907	53,452	14:02:15
13.00	0.02	0.03	0.03	0.025	0.02	200.00 %	5,881	19,021	14:01:53
13.50	0.01	0.01	0.01	0.01	0.00	0.00 %	246	6,769	12:44:33
13.82	0.01	0.01	0.01	0.01	0.00	0.00 %	33	28,910	12:15:03
14.00	0.01	0.01	0.01	0.01	0.00	0.00 %	1	9,777	09:57:15
14.50	0.01	0.01	0.01	0.01	0.00	0.00 %	136	2,392	11:02:20
14.82	0.01	0.01	0.01	0.01	0.00	0.00 %	20	47,065	12:13:03
15.00	0.01	0.01	0.01	0.01	0.00	0.00 %	0	1,525	-
15.50	0.01	0.01	0.01	0.01	0.00	0.00 %	0	239	-

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

Puts

Strike	Bid Price	Ask Price	Last Price	Midpoint	Change	Change %	Volume	OPEN INT	Last Trade
9.00	0.01	0.01	0.01	0.01	0.00	0.00 %	0	1,166	-
9.50	0.01	0.01	0.01	0.01	0.00	0.00 %	0	1,660	-
9.82	0.01	0.01	0.01	0.01	0.00	0.00 %	0	12,107	-
10.00	0.01	0.01	0.01	0.01	0.00	0.00 %	0	798	-
10.50	0.01	0.01	0.01	0.01	0.00	0.00 %	1	1,941	09:44:57
10.82	0.01	0.01	0.01	0.01	0.00	0.00 %	2	22,578	09:46:10
11.00	0.01	0.01	0.01	0.01	0.00	0.00 %	14	5,372	11:05:38
11.50	0.01	0.01	0.01	0.01	0.00	0.00 %	34	15,249	13:26:22
11.82	0.01	0.02	0.01	0.015	-0.01	-50.00 %	520	23,324	13:58:45
12.00	0.02	0.03	0.02	0.025	-0.03	-60.00 %	2,376	19,114	13:58:45
12.50	0.20	0.21	0.20	0.205	-0.05	-20.00 %	3,109	10,262	14:02:54
12.82	0.44	0.47	0.45	0.455	-0.06	-11.76 %	1,176	23,498	13:56:16
13.00	0.60	0.64	0.58	0.62	-0.09	-13.43 %	185	1,536	12:44:33
13.50	1.09	1.13	1.13	1.11	-0.06	-5.04 %	45	70	13:40:17
13.82	1.41	1.45	1.32	1.43	-0.25	-15.92 %	3	534	10:52:35
14.00	1.59	1.64	1.50	1.615	-0.12	-7.41 %	22	211	11:22:09
14.50	1.93	2.13	2.05	2.03	-0.08	-3.76 %	102	0	12:26:20
14.82	2.41	2.45	2.88	2.43	0.00	0.00 %	0	0	-
15.00	2.59	2.63	2.65	2.61	0.00	0.00 %	0	5	-
15.50	3.05	3.15	3.42	3.10	0.00	0.00 %	0	8	-

Delayed Upgrade Clock